Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.74 | 103.92 | 101.34 | 101.44 | 1,071,807 | -0.89(-0.87%) |
Jul 29, 2021 | 102.79 | 103.62 | 102.26 | 102.33 | 715,668 | +0.35(+0.35%) |
Jul 28, 2021 | 101.78 | 103.15 | 98.93 | 101.98 | 1,495,368 | +1.52(+1.51%) |
Jul 27, 2021 | 99.69 | 100.90 | 98.78 | 100.46 | 839,973 | +0.74(+0.75%) |
Jul 26, 2021 | 99.12 | 100.39 | 98.79 | 99.71 | 832,900 | +0.41(+0.42%) |
Jul 23, 2021 | 99.80 | 100.10 | 98.31 | 99.30 | 921,969 | +0.35(+0.35%) |
Jul 22, 2021 | 100.66 | 100.68 | 98.27 | 98.95 | 1,056,019 | -2.20(-2.17%) |
Jul 21, 2021 | 101.03 | 103.04 | 100.53 | 101.15 | 724,903 | +0.86(+0.86%) |
Jul 20, 2021 | 96.26 | 100.51 | 95.92 | 100.28 | 1,231,197 | +4.61(+4.81%) |
Jul 19, 2021 | 98.69 | 98.72 | 94.63 | 95.68 | 1,800,286 | -4.69(-4.68%) |
Jul 16, 2021 | 101.18 | 101.37 | 100.08 | 100.37 | 631,354 | -0.41(-0.40%) |
Jul 15, 2021 | 100.75 | 101.14 | 100.16 | 100.78 | 478,520 | -0.16(-0.16%) |
Jul 14, 2021 | 100.30 | 101.39 | 100.13 | 100.94 | 750,174 | +0.41(+0.41%) |
Jul 13, 2021 | 102.57 | 102.81 | 100.28 | 100.53 | 533,248 | -2.06(-2.01%) |
Jul 12, 2021 | 100.71 | 102.84 | 100.68 | 102.59 | 959,063 | +1.33(+1.31%) |
Jul 09, 2021 | 99.24 | 101.32 | 98.76 | 101.26 | 1,071,212 | +3.21(+3.28%) |
Jul 08, 2021 | 97.91 | 99.02 | 97.12 | 98.04 | 1,167,456 | -0.80(-0.81%) |
Jul 07, 2021 | 99.25 | 99.67 | 98.30 | 98.85 | 1,774,988 | -1.64(-1.63%) |
Jul 06, 2021 | 100.14 | 100.69 | 98.68 | 100.49 | 1,594,620 | +0.18(+0.18%) |
Jul 02, 2021 | 99.48 | 100.51 | 99.00 | 100.31 | 982,632 | +0.98(+0.98%) |
Jul 01, 2021 | 99.04 | 100.50 | 98.68 | 99.33 | 929,815 | +0.30(+0.31%) |
Jun 30, 2021 | 98.14 | 99.52 | 98.14 | 99.03 | 1,073,588 | +0.66(+0.67%) |
Jun 29, 2021 | 99.77 | 100.54 | 98.33 | 98.37 | 1,056,369 | -1.66(-1.66%) |
Jun 28, 2021 | 102.49 | 102.67 | 98.57 | 100.03 | 1,677,822 | -2.63(-2.56%) |
Jun 25, 2021 | 102.17 | 103.04 | 101.56 | 102.66 | 1,027,765 | +0.63(+0.61%) |
Jun 24, 2021 | 102.00 | 102.51 | 100.60 | 102.04 | 1,450,046 | +0.30(+0.29%) |
Jun 23, 2021 | 101.48 | 102.52 | 100.80 | 101.74 | 1,516,495 | +0.82(+0.81%) |
Jun 22, 2021 | 102.20 | 102.29 | 100.69 | 100.92 | 1,574,863 | -1.60(-1.56%) |
Jun 21, 2021 | 101.33 | 102.93 | 101.14 | 102.52 | 1,322,294 | +2.03(+2.02%) |
Jun 18, 2021 | 101.14 | 101.97 | 100.45 | 100.49 | 2,173,926 | -1.71(-1.68%) |
Jun 17, 2021 | 104.11 | 104.34 | 101.94 | 102.20 | 1,211,460 | -1.58(-1.52%) |
Jun 16, 2021 | 104.55 | 105.50 | 103.54 | 103.78 | 1,742,481 | -0.77(-0.74%) |
Jun 15, 2021 | 106.00 | 106.42 | 104.08 | 104.55 | 1,603,406 | -1.74(-1.64%) |
Jun 14, 2021 | 105.83 | 106.47 | 105.63 | 106.29 | 1,296,607 | +0.74(+0.70%) |
Jun 11, 2021 | 104.80 | 105.62 | 104.19 | 105.55 | 1,165,862 | +0.41(+0.39%) |
Jun 10, 2021 | 105.34 | 105.62 | 104.42 | 105.14 | 1,623,321 | +0.27(+0.25%) |
Jun 09, 2021 | 105.17 | 105.56 | 104.73 | 104.87 | 662,529 | +0.03(+0.02%) |
Jun 08, 2021 | 105.23 | 106.02 | 104.70 | 104.85 | 1,246,822 | -0.69(-0.65%) |
Jun 07, 2021 | 103.41 | 106.01 | 103.00 | 105.53 | 992,831 | +2.47(+2.39%) |
Jun 04, 2021 | 103.18 | 103.50 | 102.17 | 103.07 | 964,036 | +0.13(+0.13%) |
Jun 03, 2021 | 103.73 | 104.05 | 102.51 | 102.94 | 1,039,495 | -1.11(-1.07%) |
Jun 02, 2021 | 103.85 | 104.09 | 102.36 | 104.05 | 1,075,417 | +1.22(+1.18%) |
Jun 01, 2021 | 101.12 | 103.01 | 100.96 | 102.83 | 1,312,505 | +2.09(+2.08%) |
May 28, 2021 | 100.40 | 101.09 | 99.88 | 100.74 | 789,375 | +0.78(+0.78%) |
May 27, 2021 | 100.00 | 100.56 | 99.48 | 99.96 | 2,275,802 | +0.51(+0.51%) |
May 26, 2021 | 98.36 | 99.98 | 97.49 | 99.46 | 1,526,856 | +1.40(+1.42%) |
May 25, 2021 | 97.31 | 98.39 | 96.87 | 98.06 | 1,963,079 | -0.48(-0.49%) |
May 24, 2021 | 96.68 | 98.80 | 96.34 | 98.54 | 1,230,055 | +2.49(+2.60%) |
May 21, 2021 | 95.01 | 96.70 | 94.83 | 96.05 | 1,377,556 | +1.35(+1.43%) |
May 20, 2021 | 93.67 | 95.34 | 92.98 | 94.69 | 1,576,985 | +0.91(+0.97%) |
May 19, 2021 | 95.93 | 95.93 | 92.71 | 93.78 | 1,599,652 | -2.55(-2.64%) |
May 18, 2021 | 94.38 | 96.96 | 93.96 | 96.33 | 1,764,214 | +1.95(+2.06%) |
May 17, 2021 | 92.72 | 94.68 | 92.28 | 94.38 | 1,667,218 | +1.66(+1.79%) |
May 14, 2021 | 91.01 | 92.84 | 90.94 | 92.72 | 1,224,427 | +1.88(+2.07%) |
May 13, 2021 | 88.74 | 91.50 | 88.44 | 90.85 | 1,451,107 | +1.89(+2.12%) |
May 12, 2021 | 92.22 | 92.57 | 88.73 | 88.96 | 1,632,592 | -3.24(-3.51%) |
May 11, 2021 | 91.61 | 92.82 | 90.99 | 92.20 | 824,046 | -0.53(-0.57%) |
May 10, 2021 | 93.51 | 94.73 | 92.66 | 92.73 | 1,243,299 | +0.04(+0.05%) |
May 07, 2021 | 91.69 | 93.08 | 91.46 | 92.69 | 1,056,649 | +0.56(+0.60%) |
May 06, 2021 | 91.42 | 92.50 | 90.88 | 92.13 | 900,184 | +1.13(+1.24%) |
May 05, 2021 | 91.69 | 92.89 | 90.29 | 91.00 | 1,342,881 | -1.91(-2.06%) |
May 04, 2021 | 92.83 | 93.77 | 91.88 | 92.91 | 927,503 | +0.29(+0.31%) |